17,275€
-2,40%
Echtzeit-Aktienkurs HARMONY GOLD MNG RC-,50
Bid:
Ask:
Aktienkurse zur HARMONY GOLD MNG RC-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,40 | 17,65 | 17,35 | 17,35 | -1,98% | 700,00 |
| 13.02.2026 | 17,00 | 17,70 | 17,00 | 17,70 | 4,12% | 100,00 |
| 12.02.2026 | 17,90 | 18,25 | 17,00 | 17,00 | -2,86% | 1.585,00 |
| 11.02.2026 | 18,05 | 18,10 | 17,40 | 17,50 | -1,41% | 1.900,00 |
| 10.02.2026 | 17,70 | 17,90 | 17,70 | 17,75 | -2,47% | 2.600,00 |
| 09.02.2026 | 17,45 | 18,20 | 17,45 | 18,20 | 3,70% | 460,00 |
| 06.02.2026 | 16,45 | 17,60 | 16,45 | 17,55 | 3,24% | 2.070,00 |
| 05.02.2026 | 17,60 | 17,60 | 16,75 | 17,00 | -4,49% | 1.295,00 |
| 04.02.2026 | 18,85 | 18,85 | 17,65 | 17,80 | 0,00% | 3.751,00 |
| 03.02.2026 | 18,75 | 18,75 | 17,80 | 17,80 | 2,89% | 870,00 |
| 02.02.2026 | 16,15 | 18,00 | 16,15 | 17,30 | -4,42% | 4.303,00 |
| 30.01.2026 | 19,25 | 19,35 | 18,10 | 18,10 | -9,05% | 2.467,00 |
| 29.01.2026 | 22,50 | 22,50 | 19,70 | 19,90 | -6,57% | 5.597,00 |
| 28.01.2026 | 20,60 | 21,30 | 20,60 | 21,30 | 6,50% | 11.821,00 |
| 27.01.2026 | 19,90 | 20,10 | 19,60 | 20,00 | 0,00% | 1.382,00 |
| 26.01.2026 | 20,30 | 20,90 | 20,00 | 20,00 | 1,78% | 3.623,00 |
| 23.01.2026 | 20,10 | 20,40 | 19,65 | 19,65 | -0,25% | 6.000,00 |
| 22.01.2026 | 19,30 | 19,90 | 19,20 | 19,70 | 1,29% | 7.735,00 |
| 21.01.2026 | 20,50 | 20,50 | 19,15 | 19,45 | -1,52% | 1.761,00 |
| 20.01.2026 | 19,40 | 19,90 | 19,35 | 19,75 | 2,60% | 1.153,00 |
| 19.01.2026 | 19,40 | 19,75 | 19,25 | 19,25 | 2,94% | 1.600,00 |
| 16.01.2026 | 18,85 | 19,00 | 18,70 | 18,70 | -1,06% | 100,00 |
| 15.01.2026 | 18,85 | 18,90 | 18,60 | 18,90 | 1,89% | 1.000,00 |
| 14.01.2026 | 19,50 | 19,75 | 18,55 | 18,55 | -1,85% | 1.450,00 |
| 13.01.2026 | 19,05 | 19,50 | 18,90 | 18,90 | -1,82% | 1.535,00 |
| 12.01.2026 | 18,75 | 19,25 | 18,75 | 19,25 | 10,63% | - |
| 09.01.2026 | 17,70 | 17,70 | 17,40 | 17,40 | 0,58% | 300,00 |
| 08.01.2026 | 17,45 | 17,45 | 17,30 | 17,30 | -0,57% | 1.000,00 |
| 07.01.2026 | 17,80 | 17,85 | 17,15 | 17,40 | -2,52% | 300,00 |
| 06.01.2026 | 17,25 | 17,95 | 17,25 | 17,85 | 0,56% | 640,00 |
| 05.01.2026 | 16,95 | 17,75 | 16,95 | 17,75 | 10,25% | 894,00 |
| 02.01.2026 | 17,35 | 17,50 | 16,10 | 16,10 | -8,00% | 1.875,00 |
| 30.12.2025 | 17,15 | 17,50 | 17,15 | 17,50 | 2,34% | 456,00 |
| 29.12.2025 | 17,85 | 17,95 | 17,05 | 17,10 | -8,56% | 357,00 |
| 23.12.2025 | 18,50 | 18,70 | 18,35 | 18,70 | 2,47% | 1.480,00 |
| 22.12.2025 | 18,15 | 18,30 | 18,15 | 18,25 | 3,11% | 1.124,00 |
| 19.12.2025 | 17,25 | 17,70 | 17,15 | 17,70 | 2,61% | 300,00 |
| 18.12.2025 | 17,40 | 17,40 | 17,25 | 17,25 | 0,58% | 960,00 |
| 17.12.2025 | 17,65 | 17,80 | 17,15 | 17,15 | 1,18% | 753,00 |
| 16.12.2025 | 17,00 | 17,00 | 16,95 | 16,95 | -3,69% | 60,00 |
| 15.12.2025 | 17,75 | 17,75 | 17,60 | 17,60 | 2,33% | 460,00 |
| 12.12.2025 | 17,65 | 18,00 | 17,20 | 17,20 | -3,37% | 300,00 |
| 11.12.2025 | 16,80 | 17,80 | 16,80 | 17,80 | 6,27% | 1.400,00 |
| 10.12.2025 | 16,70 | 16,75 | 16,65 | 16,75 | 0,30% | 1.161,00 |
| 09.12.2025 | 16,05 | 16,70 | 16,05 | 16,70 | 3,73% | 1.300,00 |
| 08.12.2025 | 16,65 | 16,65 | 16,10 | 16,10 | -3,30% | 1.030,00 |
| 05.12.2025 | 16,40 | 16,65 | 16,40 | 16,65 | 3,42% | 2.856,00 |
| 04.12.2025 | 16,15 | 16,15 | 16,05 | 16,10 | -2,13% | - |
| 03.12.2025 | 16,50 | 16,50 | 16,40 | 16,45 | -1,79% | - |
| 02.12.2025 | 16,60 | 16,75 | 16,45 | 16,75 | 0,60% | 1.475,00 |
| 01.12.2025 | 16,90 | 17,00 | 16,65 | 16,65 | 0,91% | 16.050,00 |
| 28.11.2025 | 16,75 | 16,75 | 16,50 | 16,50 | 0,92% | 400,00 |
| 27.11.2025 | 16,60 | 16,65 | 16,35 | 16,35 | -0,61% | 315,00 |
| 26.11.2025 | 15,90 | 16,45 | 15,90 | 16,45 | 5,45% | - |
| 25.11.2025 | 15,40 | 15,90 | 15,15 | 15,60 | 4,70% | 800,00 |
| 24.11.2025 | 14,55 | 14,90 | 14,45 | 14,90 | 3,47% | 540,00 |
| 21.11.2025 | 13,85 | 14,40 | 13,85 | 14,40 | -1,71% | 1.180,00 |
| 20.11.2025 | 14,70 | 14,80 | 14,65 | 14,65 | -0,34% | 420,00 |
| 19.11.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 18.11.2025 | 13,95 | 14,30 | 13,95 | 14,30 | -1,72% | 400,00 |
| 17.11.2025 | 14,95 | 14,95 | 14,55 | 14,55 | -0,34% | 100,00 |
| 14.11.2025 | 15,25 | 15,50 | 14,60 | 14,60 | -6,11% | - |
| 13.11.2025 | 16,80 | 17,20 | 15,55 | 15,55 | -5,76% | 5.112,00 |
| 12.11.2025 | 15,45 | 16,50 | 15,45 | 16,50 | 5,77% | 1.988,00 |
| 11.11.2025 | 15,15 | 15,70 | 15,15 | 15,60 | 2,30% | 1.040,00 |
| 10.11.2025 | 14,75 | 15,35 | 14,75 | 15,25 | 8,93% | 4.360,00 |
| 07.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 06.11.2025 | 14,10 | 14,30 | 13,70 | 13,70 | 0,00% | - |
| 05.11.2025 | 13,65 | 13,95 | 13,55 | 13,70 | 2,24% | 1.355,00 |
| 04.11.2025 | 13,75 | 13,75 | 13,40 | 13,40 | -4,29% | 1.089,00 |
| 03.11.2025 | 14,70 | 14,90 | 14,00 | 14,00 | -4,11% | 3.945,00 |
| 31.10.2025 | 14,50 | 14,60 | 14,25 | 14,60 | 3,18% | 400,00 |
| 30.10.2025 | 14,45 | 14,50 | 14,10 | 14,15 | -6,29% | 2.630,00 |
| 29.10.2025 | 14,30 | 15,10 | 14,30 | 15,10 | 5,96% | 320,00 |
| 28.10.2025 | 13,55 | 14,25 | 13,55 | 14,25 | 0,00% | 1.590,00 |
| 27.10.2025 | 14,95 | 14,95 | 13,80 | 14,25 | -6,86% | 3.262,00 |
| 24.10.2025 | 15,45 | 15,45 | 14,90 | 15,30 | -2,24% | 1.222,00 |
| 23.10.2025 | 15,05 | 15,65 | 15,05 | 15,65 | 7,19% | 500,00 |
| 22.10.2025 | 15,30 | 15,30 | 14,45 | 14,60 | -3,63% | 3.000,00 |
| 21.10.2025 | 17,10 | 17,10 | 15,15 | 15,15 | -11,66% | 4.305,00 |
| 20.10.2025 | 16,75 | 17,15 | 16,75 | 17,15 | 1,18% | 350,00 |
| 17.10.2025 | 19,00 | 19,00 | 16,50 | 16,95 | -10,08% | 3.547,00 |
| 16.10.2025 | 18,05 | 19,00 | 18,05 | 18,85 | 5,31% | 3.395,00 |
| 15.10.2025 | 16,60 | 18,10 | 16,60 | 17,90 | 3,47% | 3.220,00 |
| 14.10.2025 | 16,85 | 17,40 | 16,75 | 17,30 | 1,17% | 5.700,00 |
| 13.10.2025 | 15,65 | 17,40 | 15,65 | 17,10 | 9,62% | 4.410,00 |
| 10.10.2025 | 15,30 | 15,75 | 15,30 | 15,60 | 1,63% | 5.500,00 |
| 09.10.2025 | 16,10 | 16,95 | 15,35 | 15,35 | -4,36% | 24.480,00 |
| 08.10.2025 | 15,65 | 16,20 | 15,65 | 16,05 | 3,22% | 1.500,00 |
| 07.10.2025 | 15,80 | 15,95 | 15,55 | 15,55 | -1,27% | 844,00 |
| 06.10.2025 | 15,80 | 16,20 | 15,70 | 15,75 | -0,63% | 7.535,00 |
| 03.10.2025 | 15,40 | 15,85 | 15,40 | 15,85 | 3,59% | 1.190,00 |
| 02.10.2025 | 15,50 | 15,50 | 15,05 | 15,30 | -3,16% | 1.400,00 |
| 01.10.2025 | 15,10 | 15,90 | 15,10 | 15,80 | 6,04% | 5.720,00 |
| 30.09.2025 | 15,50 | 15,50 | 14,90 | 14,90 | -5,10% | 600,00 |
| 29.09.2025 | 15,80 | 16,20 | 15,70 | 15,70 | 6,44% | 2.048,00 |
| 26.09.2025 | 14,30 | 14,75 | 14,30 | 14,75 | 1,37% | 657,00 |
| 25.09.2025 | 14,65 | 15,05 | 14,55 | 14,55 | -3,64% | 483,00 |
| 24.09.2025 | 15,10 | 15,40 | 15,10 | 15,10 | -2,58% | 600,00 |
| 23.09.2025 | 14,80 | 15,50 | 14,80 | 15,50 | 3,33% | 1.480,00 |